51,250.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 50,950.00 | 50,950.00 | 50,950.00 | 50,950.00 | 0.0K |
| 09:05 | 50,950.00 | 50,950.00 | 50,950.00 | 50,950.00 | 0.0K |
| 09:15 | 50,850.00 | 50,850.00 | 50,850.00 | 50,850.00 | 0.0K |
| 09:40 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 0.0K |
| 09:55 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 0.0K |
| 10:30 | 50,940.00 | 50,940.00 | 50,940.00 | 50,940.00 | 0.0K |
| 10:50 | 50,940.00 | 50,940.00 | 50,940.00 | 50,940.00 | 0.0K |
| 11:00 | 50,960.00 | 50,960.00 | 50,960.00 | 50,960.00 | 0.0K |
| 11:25 | 50,990.00 | 50,990.00 | 50,990.00 | 50,990.00 | 0.0K |
| 11:30 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 0.0K |
| 12:30 | 51,010.00 | 51,010.00 | 50,930.00 | 50,930.00 | 0.0K |
| 12:35 | 51,090.00 | 51,090.00 | 51,090.00 | 51,090.00 | 0.0K |
| 12:40 | 50,960.00 | 50,960.00 | 50,960.00 | 50,960.00 | 0.0K |
| 13:20 | 50,990.00 | 50,990.00 | 50,990.00 | 50,990.00 | 0.0K |
| 13:25 | 51,080.00 | 51,080.00 | 50,980.00 | 50,980.00 | 0.0K |
| 13:40 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 0.0K |
| 13:45 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 0.0K |
| 13:55 | 50,970.00 | 50,970.00 | 50,970.00 | 50,970.00 | 0.0K |
| 15:05 | 50,960.00 | 50,960.00 | 50,960.00 | 50,960.00 | 0.1K |
| 15:10 | 50,800.00 | 50,950.00 | 50,800.00 | 50,950.00 | 0.1K |
| 15:15 | 50,950.00 | 50,950.00 | 50,950.00 | 50,950.00 | 0.0K |
| 15:30 | 51,050.00 | 51,050.00 | 51,050.00 | 51,050.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 51,130.00 | 51,390.00 | 51,100.00 | 51,250.00 | 0.0M |
| 2025-09-25 | 51,100.00 | 51,290.00 | 51,010.00 | 51,220.00 | 0.0M |
| 2025-09-24 | 51,050.00 | 51,220.00 | 50,940.00 | 51,180.00 | 0.0M |
| 2025-09-22 | 50,950.00 | 51,100.00 | 50,800.00 | 51,050.00 | 0.0M |
| 2025-09-19 | 50,710.00 | 51,170.00 | 50,710.00 | 50,900.00 | 0.0M |
| 2025-09-18 | 50,800.00 | 50,900.00 | 50,670.00 | 50,720.00 | 0.0M |
| 2025-09-17 | 50,770.00 | 50,890.00 | 50,700.00 | 50,710.00 | 0.0M |
| 2025-09-16 | 50,660.00 | 50,810.00 | 50,650.00 | 50,740.00 | 0.0M |
| 2025-09-12 | 50,580.00 | 50,980.00 | 50,500.00 | 50,660.00 | 0.0M |
| 2025-09-11 | 50,600.00 | 50,650.00 | 50,540.00 | 50,600.00 | 0.0M |
| 2025-09-10 | 50,680.00 | 50,760.00 | 50,560.00 | 50,600.00 | 0.0M |
| 2025-09-09 | 50,530.00 | 50,760.00 | 50,500.00 | 50,550.00 | 0.0M |
| 2025-09-08 | 50,980.00 | 51,100.00 | 50,910.00 | 50,950.00 | 0.0M |
| 2025-09-05 | 50,900.00 | 50,900.00 | 50,760.00 | 50,800.00 | 0.0M |
| 2025-09-04 | 50,860.00 | 50,950.00 | 50,730.00 | 50,890.00 | 0.0M |
| 2025-09-03 | 50,760.00 | 50,860.00 | 50,650.00 | 50,720.00 | 0.0M |
| 2025-09-02 | 50,610.00 | 50,730.00 | 50,580.00 | 50,600.00 | 0.0M |
| 2025-09-01 | 50,740.00 | 50,790.00 | 50,590.00 | 50,610.00 | 0.0M |
| 2025-08-29 | 50,730.00 | 50,800.00 | 50,600.00 | 50,640.00 | 0.0M |
| 2025-08-28 | 50,800.00 | 50,800.00 | 50,690.00 | 50,730.00 | 0.0M |
| 2025-08-27 | 50,720.00 | 50,870.00 | 50,710.00 | 50,720.00 | 0.0M |
| 2025-08-26 | 50,860.00 | 50,860.00 | 50,700.00 | 50,750.00 | 0.0M |
| 2025-08-25 | 50,890.00 | 50,890.00 | 50,700.00 | 50,830.00 | 0.0M |
| 2025-08-22 | 50,570.00 | 50,900.00 | 50,560.00 | 50,810.00 | 0.0M |
| 2025-08-21 | 50,660.00 | 50,760.00 | 50,500.00 | 50,560.00 | 0.0M |
| 2025-08-20 | 50,720.00 | 50,880.00 | 50,530.00 | 50,850.00 | 0.0M |
| 2025-08-19 | 50,800.00 | 50,850.00 | 50,660.00 | 50,850.00 | 0.0M |
| 2025-08-18 | 50,630.00 | 50,890.00 | 50,510.00 | 50,690.00 | 0.0M |
| 2025-08-15 | 50,650.00 | 50,650.00 | 50,540.00 | 50,550.00 | 0.0M |
| 2025-08-14 | 50,510.00 | 50,610.00 | 50,460.00 | 50,470.00 | 0.0M |
| 2025-08-13 | 50,550.00 | 50,900.00 | 50,510.00 | 50,510.00 | 0.0M |
| 2025-08-12 | 50,580.00 | 50,880.00 | 50,330.00 | 50,450.00 | 0.0M |
| 2025-08-08 | 50,030.00 | 50,680.00 | 50,030.00 | 50,680.00 | 0.0M |
| 2025-08-07 | 50,200.00 | 50,250.00 | 50,110.00 | 50,240.00 | 0.0M |
| 2025-08-06 | 50,000.00 | 50,120.00 | 50,000.00 | 50,120.00 | 0.0M |
| 2025-08-05 | 50,100.00 | 50,120.00 | 49,970.00 | 50,000.00 | 0.0M |
| 2025-08-04 | 50,120.00 | 50,150.00 | 49,850.00 | 50,100.00 | 0.0M |
| 2025-08-01 | 50,530.00 | 50,550.00 | 50,400.00 | 50,500.00 | 0.0M |
| 2025-07-31 | 50,240.00 | 50,530.00 | 50,230.00 | 50,240.00 | 0.0M |
| 2025-07-30 | 50,400.00 | 50,450.00 | 50,300.00 | 50,300.00 | 0.0M |
| 2025-07-29 | 50,230.00 | 50,500.00 | 50,180.00 | 50,450.00 | 0.0M |
| 2025-07-28 | 50,300.00 | 50,330.00 | 50,190.00 | 50,260.00 | 0.0M |
| 2025-07-25 | 50,000.00 | 50,490.00 | 50,000.00 | 50,300.00 | 0.0M |
| 2025-07-24 | 50,150.00 | 50,150.00 | 50,000.00 | 50,000.00 | 0.0M |
| 2025-07-23 | 50,080.00 | 50,160.00 | 50,010.00 | 50,100.00 | 0.0M |
| 2025-07-22 | 50,130.00 | 50,220.00 | 50,100.00 | 50,130.00 | 0.0M |
| 2025-07-18 | 50,120.00 | 50,480.00 | 50,050.00 | 50,230.00 | 0.0M |
| 2025-07-17 | 50,030.00 | 50,260.00 | 50,030.00 | 50,160.00 | 0.0M |
| 2025-07-16 | 50,020.00 | 50,580.00 | 50,020.00 | 50,260.00 | 0.0M |
| 2025-07-15 | 50,000.00 | 50,140.00 | 50,000.00 | 50,020.00 | 0.0M |
| 2025-07-14 | 49,700.00 | 50,150.00 | 49,700.00 | 50,000.00 | 0.0M |
| 2025-07-11 | 49,680.00 | 49,910.00 | 49,660.00 | 49,910.00 | 0.0M |
| 2025-07-10 | 49,890.00 | 49,890.00 | 49,620.00 | 49,680.00 | 0.0M |
| 2025-07-09 | 49,860.00 | 49,960.00 | 49,700.00 | 49,890.00 | 0.0M |
| 2025-07-08 | 49,880.00 | 50,150.00 | 49,880.00 | 50,040.00 | 0.0M |
| 2025-07-07 | 49,900.00 | 49,900.00 | 49,810.00 | 49,890.00 | 0.0M |
| 2025-07-04 | 49,730.00 | 49,970.00 | 49,670.00 | 49,890.00 | 0.0M |
| 2025-07-03 | 49,650.00 | 49,700.00 | 49,600.00 | 49,650.00 | 0.0M |
| 2025-07-02 | 49,600.00 | 49,650.00 | 49,510.00 | 49,600.00 | 0.0M |
| 2025-07-01 | 49,490.00 | 49,540.00 | 49,450.00 | 49,480.00 | 0.0M |
| 2025-06-30 | 49,530.00 | 49,580.00 | 49,450.00 | 49,450.00 | 0.0M |
| 2025-06-27 | 49,390.00 | 49,500.00 | 49,380.00 | 49,400.00 | 0.0M |
| 2025-06-26 | 49,540.00 | 49,540.00 | 49,260.00 | 49,360.00 | 0.0M |
| 2025-06-25 | 49,150.00 | 49,680.00 | 49,150.00 | 49,540.00 | 0.0M |
| 2025-06-24 | 49,270.00 | 49,270.00 | 49,000.00 | 49,060.00 | 0.0M |
| 2025-06-23 | 48,950.00 | 49,280.00 | 48,930.00 | 49,280.00 | 0.0M |
| 2025-06-20 | 48,820.00 | 49,000.00 | 48,770.00 | 48,950.00 | 0.0M |
| 2025-06-19 | 48,900.00 | 48,940.00 | 48,700.00 | 48,760.00 | 0.0M |
| 2025-06-18 | 48,980.00 | 49,000.00 | 48,810.00 | 48,900.00 | 0.0M |
| 2025-06-17 | 48,660.00 | 49,150.00 | 48,610.00 | 48,960.00 | 0.0M |
| 2025-06-16 | 48,690.00 | 48,690.00 | 48,500.00 | 48,510.00 | 0.0M |
| 2025-06-13 | 48,750.00 | 48,750.00 | 48,400.00 | 48,560.00 | 0.0M |
| 2025-06-12 | 48,830.00 | 48,870.00 | 48,710.00 | 48,710.00 | 0.0M |
| 2025-06-11 | 48,850.00 | 48,880.00 | 48,770.00 | 48,880.00 | 0.0M |
| 2025-06-10 | 48,790.00 | 49,030.00 | 48,610.00 | 48,700.00 | 0.0M |
| 2025-06-09 | 48,530.00 | 48,670.00 | 48,530.00 | 48,640.00 | 0.0M |
| 2025-06-06 | 48,230.00 | 48,430.00 | 48,220.00 | 48,430.00 | 0.0M |
| 2025-06-05 | 48,390.00 | 48,390.00 | 48,060.00 | 48,070.00 | 0.0M |
| 2025-06-04 | 48,250.00 | 48,460.00 | 48,200.00 | 48,270.00 | 0.0M |
| 2025-06-03 | 48,130.00 | 48,260.00 | 47,900.00 | 48,100.00 | 0.0M |
| 2025-06-02 | 48,140.00 | 48,280.00 | 47,980.00 | 48,270.00 | 0.0M |
| 2025-05-30 | 48,200.00 | 48,400.00 | 47,900.00 | 48,020.00 | 0.0M |
| 2025-05-29 | 48,240.00 | 49,090.00 | 48,240.00 | 48,400.00 | 0.0M |
| 2025-05-28 | 48,190.00 | 48,200.00 | 48,000.00 | 48,200.00 | 0.0M |
| 2025-05-27 | 48,090.00 | 48,090.00 | 48,000.00 | 48,060.00 | 0.0M |
| 2025-05-26 | 48,180.00 | 48,180.00 | 48,030.00 | 48,090.00 | 0.0M |
| 2025-05-23 | 48,160.00 | 48,190.00 | 48,050.00 | 48,140.00 | 0.0M |
| 2025-05-22 | 48,150.00 | 48,280.00 | 48,000.00 | 48,040.00 | 0.0M |
| 2025-05-21 | 48,280.00 | 48,310.00 | 48,190.00 | 48,310.00 | 0.0M |
| 2025-05-20 | 48,200.00 | 48,380.00 | 48,090.00 | 48,190.00 | 0.0M |
| 2025-05-19 | 48,050.00 | 48,150.00 | 48,050.00 | 48,130.00 | 0.0M |
| 2025-05-16 | 48,500.00 | 48,500.00 | 48,000.00 | 48,100.00 | 0.0M |
| 2025-05-15 | 48,600.00 | 48,600.00 | 48,260.00 | 48,300.00 | 0.0M |
| 2025-05-14 | 48,460.00 | 48,790.00 | 48,220.00 | 48,630.00 | 0.0M |
| 2025-05-13 | 48,660.00 | 48,660.00 | 48,230.00 | 48,280.00 | 0.0M |
| 2025-05-12 | 47,910.00 | 49,000.00 | 47,890.00 | 48,860.00 | 0.0M |
| 2025-05-09 | 48,300.00 | 48,300.00 | 47,850.00 | 47,890.00 | 0.0M |
| 2025-05-08 | 47,820.00 | 48,240.00 | 47,820.00 | 47,890.00 | 0.0M |
| 2025-05-07 | 47,750.00 | 48,250.00 | 47,750.00 | 48,250.00 | 0.0M |
| 2025-05-02 | 47,770.00 | 48,000.00 | 47,730.00 | 48,000.00 | 0.0M |
| 2025-05-01 | 47,560.00 | 47,770.00 | 47,470.00 | 47,650.00 | 0.0M |
| 2025-04-30 | 47,220.00 | 47,570.00 | 47,220.00 | 47,520.00 | 0.0M |
| 2025-04-28 | 47,130.00 | 47,380.00 | 47,130.00 | 47,350.00 | 0.0M |
| 2025-04-25 | 47,190.00 | 47,340.00 | 47,190.00 | 47,290.00 | 0.0M |
| 2025-04-24 | 46,900.00 | 47,190.00 | 46,830.00 | 47,000.00 | 0.0M |
| 2025-04-23 | 46,780.00 | 46,900.00 | 46,740.00 | 46,900.00 | 0.0M |
| 2025-04-22 | 46,700.00 | 46,840.00 | 46,700.00 | 46,820.00 | 0.0M |
| 2025-04-21 | 46,600.00 | 46,900.00 | 46,600.00 | 46,780.00 | 0.0M |
| 2025-04-18 | 46,790.00 | 47,050.00 | 46,620.00 | 46,930.00 | 0.0M |
| 2025-04-17 | 46,760.00 | 46,810.00 | 46,610.00 | 46,620.00 | 0.0M |
| 2025-04-16 | 47,220.00 | 47,220.00 | 46,700.00 | 46,980.00 | 0.0M |
| 2025-04-15 | 47,220.00 | 47,220.00 | 47,000.00 | 47,010.00 | 0.0M |
| 2025-04-14 | 46,710.00 | 47,660.00 | 46,280.00 | 47,120.00 | 0.0M |
| 2025-04-11 | 46,580.00 | 46,870.00 | 46,200.00 | 46,500.00 | 0.0M |
| 2025-04-10 | 47,160.00 | 47,320.00 | 47,080.00 | 47,280.00 | 0.0M |
| 2025-04-09 | 46,440.00 | 46,980.00 | 46,150.00 | 46,570.00 | 0.0M |
| 2025-04-08 | 46,500.00 | 46,970.00 | 46,500.00 | 46,880.00 | 0.0M |
| 2025-04-07 | 47,100.00 | 47,180.00 | 46,250.00 | 46,250.00 | 0.0M |
| 2025-04-04 | 47,500.00 | 47,720.00 | 47,400.00 | 47,450.00 | 0.0M |
| 2025-04-03 | 47,930.00 | 47,930.00 | 47,500.00 | 47,550.00 | 0.0M |
| 2025-04-02 | 48,270.00 | 48,280.00 | 48,100.00 | 48,230.00 | 0.0M |
| 2025-04-01 | 48,100.00 | 48,270.00 | 47,870.00 | 48,100.00 | 0.0M |
| 2025-03-31 | 48,440.00 | 48,450.00 | 47,550.00 | 47,860.00 | 0.0M |
| 2025-03-28 | 48,400.00 | 48,470.00 | 48,400.00 | 48,420.00 | 0.0M |
| 2025-03-27 | 48,440.00 | 48,450.00 | 48,290.00 | 48,420.00 | 0.0M |
| 2025-03-26 | 48,440.00 | 48,470.00 | 48,330.00 | 48,340.00 | 0.0M |
| 2025-03-25 | 48,330.00 | 48,460.00 | 48,330.00 | 48,450.00 | 0.0M |
| 2025-03-24 | 48,410.00 | 48,490.00 | 48,270.00 | 48,280.00 | 0.0M |
| 2025-03-21 | 48,230.00 | 48,410.00 | 48,200.00 | 48,410.00 | 0.0M |
| 2025-03-19 | 48,260.00 | 48,690.00 | 48,260.00 | 48,650.00 | 0.0M |
| 2025-03-18 | 48,280.00 | 48,360.00 | 48,230.00 | 48,360.00 | 0.0M |
| 2025-03-17 | 47,990.00 | 48,360.00 | 47,990.00 | 48,100.00 | 0.0M |
| 2025-03-14 | 47,970.00 | 47,990.00 | 47,880.00 | 47,990.00 | 0.0M |
| 2025-03-13 | 48,000.00 | 48,070.00 | 47,900.00 | 47,900.00 | 0.0M |
| 2025-03-12 | 47,560.00 | 47,920.00 | 47,500.00 | 47,750.00 | 0.0M |
| 2025-03-11 | 47,900.00 | 47,900.00 | 47,410.00 | 47,560.00 | 0.0M |
| 2025-03-10 | 48,200.00 | 48,200.00 | 47,980.00 | 48,000.00 | 0.0M |
| 2025-03-07 | 48,500.00 | 48,510.00 | 48,070.00 | 48,250.00 | 0.0M |
| 2025-03-06 | 48,600.00 | 48,640.00 | 48,510.00 | 48,610.00 | 0.0M |
| 2025-03-05 | 48,500.00 | 48,600.00 | 48,430.00 | 48,520.00 | 0.0M |
| 2025-03-04 | 48,900.00 | 48,900.00 | 48,280.00 | 48,540.00 | 0.0M |
| 2025-03-03 | 48,920.00 | 49,060.00 | 48,760.00 | 48,990.00 | 0.0M |
| 2025-02-28 | 48,600.00 | 48,830.00 | 48,500.00 | 48,720.00 | 0.0M |
| 2025-02-27 | 48,660.00 | 48,760.00 | 48,600.00 | 48,600.00 | 0.0M |
| 2025-02-26 | 48,660.00 | 48,670.00 | 48,520.00 | 48,620.00 | 0.0M |
| 2025-02-25 | 48,890.00 | 48,890.00 | 48,530.00 | 48,660.00 | 0.0M |
| 2025-02-21 | 48,820.00 | 48,990.00 | 48,600.00 | 48,940.00 | 0.0M |
| 2025-02-20 | 48,990.00 | 49,120.00 | 48,800.00 | 49,000.00 | 0.0M |
| 2025-02-19 | 49,030.00 | 49,390.00 | 49,030.00 | 49,200.00 | 0.0M |
| 2025-02-18 | 49,150.00 | 49,200.00 | 49,010.00 | 49,200.00 | 0.0M |
| 2025-02-17 | 49,430.00 | 49,550.00 | 49,200.00 | 49,200.00 | 0.0M |
| 2025-02-14 | 49,430.00 | 49,540.00 | 49,260.00 | 49,390.00 | 0.0M |
| 2025-02-13 | 48,990.00 | 49,510.00 | 48,990.00 | 49,500.00 | 0.0M |
| 2025-02-12 | 48,810.00 | 49,000.00 | 48,800.00 | 48,980.00 | 0.0M |
| 2025-02-10 | 48,950.00 | 49,000.00 | 48,810.00 | 48,810.00 | 0.0M |
| 2025-02-07 | 49,060.00 | 49,110.00 | 48,900.00 | 49,000.00 | 0.0M |
| 2025-02-06 | 49,110.00 | 49,170.00 | 49,040.00 | 49,150.00 | 0.0M |
| 2025-02-05 | 49,300.00 | 49,380.00 | 49,230.00 | 49,300.00 | 0.0M |
| 2025-02-04 | 49,300.00 | 49,450.00 | 49,250.00 | 49,390.00 | 0.0M |
| 2025-02-03 | 49,490.00 | 49,490.00 | 49,040.00 | 49,180.00 | 0.0M |
| 2025-01-31 | 49,520.00 | 49,530.00 | 49,330.00 | 49,500.00 | 0.0M |
| 2025-01-30 | 49,650.00 | 49,660.00 | 49,500.00 | 49,520.00 | 0.0M |
| 2025-01-29 | 49,520.00 | 49,650.00 | 49,500.00 | 49,520.00 | 0.0M |
| 2025-01-28 | 49,500.00 | 49,690.00 | 49,500.00 | 49,680.00 | 0.0M |
| 2025-01-27 | 49,600.00 | 49,780.00 | 49,520.00 | 49,550.00 | 0.0M |
| 2025-01-24 | 49,500.00 | 49,790.00 | 49,500.00 | 49,510.00 | 0.0M |
| 2025-01-23 | 49,130.00 | 49,700.00 | 49,050.00 | 49,550.00 | 0.0M |
| 2025-01-22 | 48,930.00 | 49,080.00 | 48,910.00 | 49,060.00 | 0.0M |
| 2025-01-21 | 48,940.00 | 48,940.00 | 48,800.00 | 48,910.00 | 0.0M |
| 2025-01-20 | 48,980.00 | 48,980.00 | 48,850.00 | 48,940.00 | 0.0M |
| 2025-01-17 | 49,040.00 | 49,040.00 | 48,720.00 | 48,890.00 | 0.0M |
| 2025-01-16 | 49,170.00 | 49,190.00 | 49,040.00 | 49,040.00 | 0.0M |
| 2025-01-15 | 49,370.00 | 49,380.00 | 49,120.00 | 49,300.00 | 0.0M |
| 2025-01-14 | 49,500.00 | 49,540.00 | 49,020.00 | 49,290.00 | 0.0M |
| 2025-01-10 | 49,660.00 | 49,660.00 | 49,550.00 | 49,640.00 | 0.0M |
| 2025-01-09 | 49,770.00 | 49,850.00 | 49,510.00 | 49,560.00 | 0.0M |
| 2025-01-08 | 49,920.00 | 50,070.00 | 49,850.00 | 50,070.00 | 0.0M |
| 2025-01-07 | 49,750.00 | 49,980.00 | 49,750.00 | 49,910.00 | 0.0M |
| 2025-01-06 | 49,900.00 | 49,940.00 | 49,600.00 | 49,740.00 | 0.0M |